UnicoCell Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	88.00	88.00	85.20	86.90	86.90	1.05%	27,301
Feb 9, 2026	88.90	88.90	84.50	86.00	86.00	-0.81%	67,483
Feb 6, 2026	89.00	89.00	85.20	86.70	86.70	-1.37%	13,878
Feb 5, 2026	88.40	88.50	87.00	87.90	87.90	-0.79%	25,341
Feb 4, 2026	89.40	89.40	87.60	88.60	88.60	-0.45%	56,100
Feb 3, 2026	88.10	89.90	88.10	89.00	89.00	1.14%	83,727
Feb 2, 2026	88.50	88.80	87.00	88.00	88.00	-0.56%	41,089
Jan 30, 2026	89.70	89.70	87.00	88.50	88.50	-0.90%	57,015
Jan 29, 2026	89.00	89.70	88.50	89.30	89.30	0.22%	59,070
Jan 28, 2026	88.80	89.80	87.80	89.10	89.10	1.71%	97,120
Jan 27, 2026	88.90	88.90	87.00	87.60	87.60	-	46,002
Jan 26, 2026	89.90	89.90	87.30	87.60	87.60	-2.23%	44,126
Jan 23, 2026	90.00	90.00	88.80	89.60	89.60	-0.33%	38,204
Jan 22, 2026	88.20	90.40	86.50	89.90	89.90	2.28%	106,086
Jan 21, 2026	86.10	88.50	86.10	87.90	87.90	1.62%	60,711
Jan 20, 2026	89.30	89.30	86.10	86.50	86.50	0.12%	30,544
Jan 19, 2026	89.90	89.90	85.70	86.40	86.40	-3.46%	64,244
Jan 16, 2026	89.90	89.90	88.80	89.50	89.50	0.11%	38,196
Jan 15, 2026	89.70	89.70	88.10	89.40	89.40	0.45%	50,202
Jan 14, 2026	89.30	89.80	88.40	89.00	89.00	0.45%	58,697
Jan 13, 2026	89.00	89.20	87.80	88.60	88.60	-	57,304
Jan 12, 2026	89.60	89.60	86.00	88.60	88.60	3.02%	93,001
Jan 9, 2026	85.00	87.30	83.80	86.00	86.00	-0.69%	56,355
Jan 8, 2026	85.00	86.90	82.30	86.60	86.60	2.36%	86,547
Jan 7, 2026	87.90	88.00	83.00	84.60	84.60	-3.75%	97,499
Jan 6, 2026	89.90	89.90	87.00	87.90	87.90	-1.24%	57,627
Jan 5, 2026	89.70	90.30	88.00	89.00	89.00	-0.78%	68,104
Jan 2, 2026	90.80	90.80	87.90	89.70	89.70	0.11%	58,595
Dec 31, 2025	91.40	91.40	88.00	89.60	89.60	-0.22%	52,977
Dec 30, 2025	90.90	90.90	88.80	89.80	89.80	0.56%	60,549
Dec 29, 2025	89.00	90.70	88.10	89.30	89.30	0.56%	214,756
Dec 26, 2025	86.50	89.10	86.50	88.80	88.80	3.98%	163,505
Dec 24, 2025	83.50	86.00	81.20	85.40	85.40	2.52%	162,258
Dec 23, 2025	81.40	84.90	80.70	83.30	83.30	2.33%	129,041
Dec 22, 2025	81.40	81.50	79.30	81.40	81.40	1.75%	57,042
Dec 19, 2025	80.10	80.30	79.00	80.00	80.00	0.63%	29,034
Dec 18, 2025	80.00	80.00	78.10	79.50	79.50	-0.25%	40,003
Dec 17, 2025	80.70	81.90	78.20	79.70	79.70	-0.62%	63,321
Dec 16, 2025	81.40	81.90	79.10	80.20	80.20	-0.74%	59,200
Dec 15, 2025	80.20	81.90	80.20	80.80	80.80	-0.98%	32,150
Dec 12, 2025	82.90	82.90	81.00	81.60	81.60	0.25%	29,205
Dec 11, 2025	82.30	82.30	80.80	81.40	81.40	0.74%	74,283
Dec 10, 2025	81.00	81.50	80.40	80.80	80.80	-0.37%	49,243
Dec 9, 2025	80.60	81.50	80.00	81.10	81.10	0.62%	101,028
Dec 8, 2025	80.30	81.10	80.20	80.60	80.60	0.50%	67,147
Dec 5, 2025	80.20	80.40	79.50	80.20	80.20	-	54,155
Dec 4, 2025	80.10	80.80	79.70	80.20	80.20	0.12%	48,034
Dec 3, 2025	79.00	80.50	79.00	80.10	80.10	2.04%	57,798
Dec 2, 2025	80.00	80.00	77.80	78.50	78.50	-	35,104
Dec 1, 2025	79.80	79.80	78.10	78.50	78.50	-0.88%	22,490